Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Davis Select World Opportunities ETF (NQ: DWLD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 21.68 21.86 21.67 21.74 59,757 +0.26(+1.23%)
Jan 30, 2019 21.28 21.54 21.20 21.48 18,583 +0.43(+2.04%)
Jan 29, 2019 21.16 21.16 21.00 21.05 92,432 -0.04(-0.18%)
Jan 28, 2019 21.04 21.11 20.96 21.09 51,516 -0.20(-0.92%)
Jan 25, 2019 21.26 21.38 21.26 21.29 12,813 +0.31(+1.49%)
Jan 24, 2019 20.98 21.00 20.86 20.97 35,612 +0.23(+1.13%)
Jan 23, 2019 20.91 20.91 20.65 20.74 43,777 -0.09(-0.42%)
Jan 22, 2019 21.17 21.33 20.79 20.83 45,505 -0.36(-1.70%)
Jan 18, 2019 21.06 21.30 21.06 21.19 73,397 +0.35(+1.68%)
Jan 17, 2019 20.63 20.97 20.63 20.84 12,202 +0.08(+0.38%)
Jan 16, 2019 20.58 20.85 20.58 20.76 37,045 +0.21(+1.04%)
Jan 15, 2019 20.39 20.57 20.39 20.54 19,975 +0.24(+1.20%)
Jan 14, 2019 20.31 20.40 20.29 20.30 17,603 -0.10(-0.48%)
Jan 11, 2019 20.33 20.50 20.28 20.40 247,151 -0.06(-0.29%)
Jan 10, 2019 20.36 20.49 20.32 20.46 25,517 -0.04(-0.19%)
Jan 09, 2019 20.43 20.53 20.32 20.50 102,860 +0.42(+2.09%)
Jan 08, 2019 20.13 20.21 19.92 20.08 26,298 +0.18(+0.88%)
Jan 07, 2019 19.72 19.98 19.69 19.90 57,944 +0.22(+1.14%)
Jan 04, 2019 19.18 19.74 19.18 19.68 25,320 +0.81(+4.29%)
Jan 03, 2019 19.16 19.16 18.83 18.87 30,156 -0.44(-2.27%)
Jan 02, 2019 18.89 19.36 18.89 19.31 144,675 +0.23(+1.23%)
Dec 31, 2018 19.20 19.39 18.96 19.07 203,892 -0.02(-0.10%)
Dec 28, 2018 19.19 19.37 18.99 19.09 1,375,993 +0.18(+0.93%)
Dec 27, 2018 18.56 18.94 18.46 18.92 346,231 -0.04(-0.21%)
Dec 26, 2018 18.36 18.95 18.11 18.95 169,226 +0.80(+4.42%)
Dec 24, 2018 18.37 18.46 18.10 18.15 125,646 -0.25(-1.37%)
Dec 21, 2018 18.86 18.94 18.29 18.40 497,665 -0.35(-1.89%)
Dec 20, 2018 18.97 19.11 18.63 18.76 253,942 -0.23(-1.23%)
Dec 19, 2018 19.42 19.63 18.87 18.99 251,347 -0.42(-2.17%)
Dec 18, 2018 19.52 19.64 19.32 19.41 140,972 +0.11(+0.58%)
Dec 17, 2018 19.68 19.78 19.27 19.30 46,960 -0.40(-2.04%)
Dec 14, 2018 19.84 19.97 19.67 19.70 48,868 -0.43(-2.14%)
Dec 13, 2018 20.33 20.33 20.03 20.13 89,583 -0.14(-0.69%)
Dec 12, 2018 20.19 20.47 20.19 20.27 94,303 +0.36(+1.78%)
Dec 11, 2018 20.24 20.24 19.80 19.92 346,945 -0.04(-0.22%)
Dec 10, 2018 20.06 20.08 19.67 19.96 100,321 -0.15(-0.76%)
Dec 07, 2018 20.70 20.82 20.11 20.12 46,408 -0.45(-2.18%)
Dec 06, 2018 20.29 20.59 20.09 20.56 104,064 -0.18(-0.86%)
Dec 04, 2018 21.49 21.49 20.70 20.74 122,652 -0.76(-3.52%)
Dec 03, 2018 21.49 21.61 21.36 21.50 57,613 +0.58(+2.77%)
Nov 30, 2018 20.78 20.94 20.78 20.92 54,642 +0.05(+0.22%)
Nov 29, 2018 20.86 20.98 20.74 20.87 130,369 -0.09(-0.45%)
Nov 28, 2018 20.63 20.99 20.45 20.97 48,967 +0.53(+2.61%)
Nov 27, 2018 20.43 20.50 20.39 20.43 206,000 -0.08(-0.41%)
Nov 26, 2018 20.54 20.59 20.40 20.52 51,584 +0.38(+1.90%)
Nov 23, 2018 20.16 20.21 20.13 20.13 5,560 -0.17(-0.83%)
Nov 21, 2018 20.30 20.30 20.30 0 +0.27(+1.35%)
Nov 20, 2018 20.19 20.20 19.91 20.03 94,341 -0.49(-2.37%)
Nov 19, 2018 20.86 20.86 20.48 20.52 59,670 -0.53(-2.53%)
Nov 16, 2018 21.13 21.13 20.85 21.05 91,534 -0.13(-0.62%)
Nov 15, 2018 20.84 21.27 20.84 21.18 73,487 +0.25(+1.21%)
Nov 14, 2018 21.13 21.22 20.88 20.93 48,481 +0.07(+0.36%)
Nov 13, 2018 20.81 21.18 20.81 20.85 237,771 +0.15(+0.72%)
Nov 12, 2018 20.93 20.95 20.70 20.70 21,077 -0.45(-2.12%)
Nov 09, 2018 21.33 21.33 21.05 21.15 289,681 -0.35(-1.61%)
Nov 08, 2018 21.67 21.77 21.46 21.50 47,009 -0.37(-1.71%)
Nov 07, 2018 21.71 21.87 21.64 21.87 142,408 +0.41(+1.92%)
Nov 06, 2018 21.55 21.56 21.42 21.46 23,009 -0.01(-0.03%)
Nov 05, 2018 21.52 21.52 21.37 21.47 12,619 -0.00(-0.02%)
Nov 02, 2018 21.78 21.83 21.39 21.47 63,945 -0.14(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.